Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 66.65 66.91 65.57 65.93 0 -1.11(-1.65%)
Aug 29, 2013 66.31 68.11 65.71 67.03 1,286,022 +1.06(+1.60%)
Aug 28, 2013 67.76 68.93 65.43 65.98 1,287,858 -0.50(-0.76%)
Aug 27, 2013 69.03 71.40 66.33 66.48 2,073,983 -1.96(-2.86%)
Aug 26, 2013 68.46 68.99 67.60 68.44 528,940 +0.13(+0.19%)
Aug 23, 2013 66.78 68.66 66.35 68.31 0 +1.96(+2.95%)
Aug 22, 2013 66.19 67.10 66.06 66.36 484,743 +0.99(+1.51%)
Aug 21, 2013 66.40 67.06 65.20 65.37 893,663 -2.46(-3.63%)
Aug 20, 2013 66.23 68.19 66.14 67.83 0 +1.85(+2.80%)
Aug 19, 2013 67.07 67.48 65.69 65.98 1,048,636 -1.74(-2.57%)
Aug 16, 2013 68.74 69.13 67.06 67.72 0 +0.81(+1.21%)
Aug 15, 2013 63.81 67.29 63.60 66.91 1,305,662 +2.00(+3.08%)
Aug 14, 2013 63.26 65.26 63.26 64.91 1,199,368 +1.98(+3.15%)
Aug 13, 2013 63.61 64.11 62.69 62.93 1,207,843 -0.08(-0.12%)
Aug 12, 2013 62.95 63.87 62.61 63.00 1,262,066 +1.27(+2.06%)
Aug 09, 2013 60.15 62.91 59.80 61.73 1,754,410 +2.31(+3.89%)
Aug 08, 2013 56.91 59.61 56.91 59.42 1,423,735 +3.54(+6.34%)
Aug 07, 2013 57.01 57.41 55.74 55.87 987,204 -0.45(-0.79%)
Aug 06, 2013 58.41 58.52 56.32 56.32 1,230,717 -3.82(-6.36%)
Aug 05, 2013 60.71 61.05 59.94 60.14 936,467 +0.58(+0.98%)
Aug 02, 2013 61.17 61.30 59.47 59.56 1,006,273 -1.75(-2.85%)
Aug 01, 2013 63.38 63.52 61.25 61.31 1,404,747 -1.37(-2.18%)
Jul 31, 2013 61.06 63.64 60.89 62.68 1,391,918 +1.16(+1.88%)
Jul 30, 2013 61.74 62.23 61.18 61.52 0 -0.40(-0.64%)
Jul 29, 2013 62.20 62.90 61.60 61.92 0 +0.05(+0.08%)
Jul 26, 2013 60.49 61.87 59.93 61.87 0 +1.34(+2.22%)
Jul 25, 2013 60.30 61.52 60.23 60.52 0 -0.01(-0.01%)
Jul 24, 2013 62.11 62.31 59.54 60.53 1,265,110 -2.17(-3.46%)
Jul 23, 2013 62.53 63.26 61.82 62.70 1,529,186 +0.57(+0.91%)
Jul 22, 2013 60.74 62.95 59.35 62.14 1,850,491 +2.78(+4.69%)
Jul 19, 2013 57.96 59.38 57.88 59.35 1,460,260 +2.68(+4.74%)
Jul 18, 2013 57.06 57.71 56.59 56.67 1,324,745 -0.25(-0.44%)
Jul 17, 2013 58.52 58.89 56.73 56.92 1,484,016 -1.32(-2.26%)
Jul 16, 2013 55.70 58.31 55.68 58.24 1,489,085 +3.69(+6.76%)
Jul 15, 2013 55.13 55.49 54.19 54.55 1,008,234 -1.36(-2.43%)
Jul 12, 2013 55.92 56.48 55.30 55.91 0 -1.38(-2.40%)
Jul 11, 2013 55.23 57.38 54.90 57.28 0 +6.06(+11.83%)
Jul 10, 2013 51.86 52.04 50.78 51.22 1,044,997 -1.08(-2.07%)
Jul 09, 2013 53.14 53.37 51.64 52.30 0 +0.72(+1.39%)
Jul 08, 2013 52.18 52.64 51.39 51.59 886,333 -0.63(-1.21%)
Jul 05, 2013 52.27 52.36 50.99 52.22 0 -2.18(-4.00%)
Jul 03, 2013 53.77 54.62 53.32 54.40 0 +1.49(+2.81%)
Jul 02, 2013 53.48 53.82 52.11 52.91 1,087,416 -1.21(-2.23%)
Jul 01, 2013 53.86 54.53 53.06 54.12 1,303,544 +0.11(+0.20%)
Jun 28, 2013 51.19 54.83 51.01 54.01 2,216,790 +1.65(+3.16%)
Jun 27, 2013 52.04 53.00 51.69 52.35 0 +1.32(+2.58%)
Jun 26, 2013 51.59 52.19 51.00 51.04 1,647,481 -2.74(-5.10%)
Jun 25, 2013 53.07 54.87 52.52 53.78 1,377,103 +0.62(+1.16%)
Jun 24, 2013 54.07 54.33 52.65 53.16 1,686,665 -3.13(-5.56%)
Jun 21, 2013 55.73 56.92 54.45 56.30 2,557,730 +0.88(+1.59%)
Jun 20, 2013 56.96 57.23 54.84 55.42 1,529,603 -3.85(-6.49%)
Jun 19, 2013 60.82 61.65 59.07 59.27 984,738 -2.01(-3.28%)
Jun 18, 2013 62.08 62.28 61.18 61.27 0 -1.84(-2.91%)
Jun 17, 2013 63.50 63.91 62.43 63.11 0 -0.46(-0.73%)
Jun 14, 2013 64.24 64.90 63.46 63.58 0 -0.13(-0.20%)
Jun 13, 2013 63.51 63.84 62.77 63.71 772,381 +0.08(+0.13%)
Jun 12, 2013 63.66 64.17 63.25 63.62 664,073 -0.04(-0.07%)
Jun 11, 2013 63.77 65.31 63.56 63.66 974,785 -1.81(-2.76%)
Jun 10, 2013 65.80 66.26 65.11 65.47 0 +0.24(+0.36%)
Jun 07, 2013 65.88 66.53 65.02 65.23 0 -1.50(-2.25%)
Jun 06, 2013 65.43 67.01 64.84 66.73 0 +1.09(+1.66%)
Jun 05, 2013 65.30 66.45 64.99 65.65 567,927 -0.49(-0.74%)
Jun 04, 2013 67.20 67.33 65.33 66.14 0 -1.60(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.